UK markets open in 5 hours 10 minutes
NIKKEI 225
38,852.67 +235.57 (+0.61%) HANG SENG
18,990.64 -204.96 (-1.07%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,614.45 -466.91 (-0.85%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240614C00065000 | 2024-05-15 11:13AM EDT | 65.00 | 11.92 | 10.45 | 12.25 | 0.00 | - | - | 0 | 63.72% |
| NEE240614C00067000 | 2024-05-08 10:47AM EDT | 67.00 | 9.38 | 9.00 | 10.45 | +3.46 | +58.45% | 1 | 6 | 59.57% |
| NEE240614C00069000 | 2024-05-20 9:50AM EDT | 69.00 | 7.22 | 6.95 | 8.05 | 0.00 | - | 2 | 7 | 42.82% |
| NEE240614C00070000 | 2024-05-16 9:47AM EDT | 70.00 | 6.65 | 6.15 | 6.95 | 0.00 | - | 1 | 13 | 36.72% |
| NEE240614C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 3.16 | 4.45 | 7.30 | 0.00 | - | 2 | 6 | 55.69% |
| NEE240614C00072000 | 2024-05-15 2:05PM EDT | 72.00 | 5.23 | 4.50 | 5.80 | 0.00 | - | 46 | 77 | 42.92% |
| NEE240614C00073000 | 2024-05-21 11:25AM EDT | 73.00 | 3.80 | 3.55 | 5.25 | 0.00 | - | 5 | 16 | 44.56% |
| NEE240614C00074000 | 2024-05-22 11:54AM EDT | 74.00 | 3.70 | 2.95 | 3.55 | +0.57 | +18.21% | 3 | 25 | 29.20% |
| NEE240614C00075000 | 2024-05-22 3:47PM EDT | 75.00 | 2.31 | 2.35 | 2.51 | -0.34 | -12.83% | 75 | 971 | 23.39% |
| NEE240614C00076000 | 2024-05-22 3:40PM EDT | 76.00 | 1.88 | 1.80 | 1.93 | -0.10 | -5.05% | 23 | 1,417 | 23.15% |
| NEE240614C00077000 | 2024-05-22 3:57PM EDT | 77.00 | 1.35 | 1.33 | 1.48 | -0.27 | -16.67% | 1,671 | 1,832 | 23.44% |
| NEE240614C00078000 | 2024-05-22 3:41PM EDT | 78.00 | 1.00 | 0.98 | 1.05 | -0.04 | -3.85% | 68 | 1,178 | 22.83% |
| NEE240614C00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.87 | 0.67 | 0.76 | 0.00 | - | 23 | 43 | 23.02% |
| NEE240614C00080000 | 2024-05-22 1:58PM EDT | 80.00 | 0.62 | 0.47 | 0.53 | +0.07 | +12.73% | 68 | 53 | 23.05% |
| NEE240614C00081000 | 2024-05-22 2:17PM EDT | 81.00 | 0.38 | 0.31 | 0.96 | +0.01 | +2.70% | 10 | 5 | 33.96% |
| NEE240614C00082000 | 2024-05-22 3:34PM EDT | 82.00 | 0.24 | 0.21 | 0.26 | +0.03 | +14.29% | 132 | 12 | 23.68% |
| NEE240614C00083000 | 2024-05-21 9:44AM EDT | 83.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 12 | 24.02% |
| NEE240614C00084000 | 2024-05-22 11:49AM EDT | 84.00 | 0.15 | 0.10 | 0.13 | +0.04 | +36.36% | 18 | 10 | 24.71% |
| NEE240614C00085000 | 2024-05-21 11:43AM EDT | 85.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 9 | 34 | 26.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240614P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | - | 8 | 88.96% |
| NEE240614P00058000 | 2024-05-07 12:54PM EDT | 58.00 | 0.38 | 0.00 | 1.07 | 0.00 | - | - | 8 | 80.37% |
| NEE240614P00059000 | 2024-05-15 12:07PM EDT | 59.00 | 0.06 | 0.00 | 1.03 | 0.00 | - | 8 | 8 | 75.68% |
| NEE240614P00060000 | 2024-05-21 1:23PM EDT | 60.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 7 | 7 | 72.02% |
| NEE240614P00062000 | 2024-05-21 1:23PM EDT | 62.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 8 | 21 | 55.27% |
| NEE240614P00063000 | 2024-05-20 3:47PM EDT | 63.00 | 0.29 | 0.00 | 1.32 | 0.00 | - | 8 | 19 | 64.84% |
| NEE240614P00064000 | 2024-05-20 3:46PM EDT | 64.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 8 | 11 | 61.43% |
| NEE240614P00065000 | 2024-05-21 11:24AM EDT | 65.00 | 0.09 | 0.03 | 0.56 | 0.00 | - | 1 | 35 | 54.20% |
| NEE240614P00066000 | 2024-05-16 1:54PM EDT | 66.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 6 | 23 | 34.57% |
| NEE240614P00067000 | 2024-05-22 11:46AM EDT | 67.00 | 0.36 | 0.05 | 0.35 | +0.25 | +227.27% | 8 | 17 | 40.67% |
| NEE240614P00068000 | 2024-05-22 11:47AM EDT | 68.00 | 0.10 | 0.11 | 0.14 | -0.05 | -33.33% | 8 | 17 | 29.69% |
| NEE240614P00069000 | 2024-05-22 11:47AM EDT | 69.00 | 0.14 | 0.15 | 0.17 | -0.09 | -39.13% | 16 | 32 | 27.88% |
| NEE240614P00070000 | 2024-05-22 12:20PM EDT | 70.00 | 0.17 | 0.21 | 0.25 | -0.04 | -19.05% | 1 | 644 | 27.39% |
| NEE240614P00071000 | 2024-05-17 9:59AM EDT | 71.00 | 0.50 | 0.29 | 0.35 | 0.00 | - | 1 | 9 | 26.61% |
| NEE240614P00072000 | 2024-05-22 2:58PM EDT | 72.00 | 0.46 | 0.43 | 0.50 | +0.03 | +6.98% | 13 | 38 | 26.17% |
| NEE240614P00073000 | 2024-05-22 2:57PM EDT | 73.00 | 0.63 | 0.64 | 0.70 | -0.07 | -10.00% | 26 | 27 | 25.68% |
| NEE240614P00074000 | 2024-05-22 12:21PM EDT | 74.00 | 0.72 | 0.92 | 1.00 | -0.28 | -28.00% | 6 | 64 | 25.83% |
| NEE240614P00075000 | 2024-05-22 3:47PM EDT | 75.00 | 1.32 | 1.27 | 1.37 | +0.23 | +21.10% | 56 | 15 | 25.88% |
| NEE240614P00076000 | 2024-05-22 2:20PM EDT | 76.00 | 1.61 | 1.67 | 1.85 | +0.64 | +65.98% | 54 | 116 | 26.32% |
| NEE240614P00077000 | 2024-05-22 2:27PM EDT | 77.00 | 2.21 | 2.23 | 2.40 | +0.19 | +9.41% | 76 | 42 | 26.61% |
| NEE240614P00078000 | 2024-05-16 1:38PM EDT | 78.00 | 2.74 | 2.79 | 3.05 | 0.00 | - | - | 14 | 27.25% |
| NEE240614P00080000 | 2024-05-17 12:23PM EDT | 80.00 | 4.70 | 3.85 | 5.50 | 0.00 | - | 1 | 1 | 42.73% |
© 2024 Yahoo. All rights reserved.